Lci Industries (NY: LCII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	71.21	72.51	70.15	72.39	177,695	+1.06(+1.48%)
May 30, 2017	71.53	71.86	70.96	71.33	182,235	-0.24(-0.34%)
May 26, 2017	71.98	72.10	70.72	71.57	252,157	-0.57(-0.79%)
May 25, 2017	73.08	74.26	71.86	72.14	297,396	-1.10(-1.50%)
May 24, 2017	73.28	74.10	72.63	73.24	124,867	-0.04(-0.06%)
May 23, 2017	72.79	73.40	72.14	73.28	169,198	+0.61(+0.84%)
May 22, 2017	72.39	73.42	72.39	72.67	150,419	+0.45(+0.62%)
May 19, 2017	73.24	74.54	72.14	72.23	197,145	-1.10(-1.50%)
May 18, 2017	73.45	73.89	72.79	73.32	142,681	-0.28(-0.39%)
May 17, 2017	76.21	76.13	72.84	73.61	291,460	-2.60(-3.42%)
May 16, 2017	75.56	76.45	75.12	76.21	230,068	+1.42(+1.89%)
May 15, 2017	74.19	75.20	74.19	74.79	98,666	+0.57(+0.76%)
May 12, 2017	74.96	75.40	74.15	74.23	139,662	-1.05(-1.40%)
May 11, 2017	73.82	75.42	72.86	75.28	231,077	+1.13(+1.53%)
May 10, 2017	75.40	75.97	74.15	74.15	290,842	-1.17(-1.56%)
May 09, 2017	75.40	76.21	74.96	75.32	193,861	+0.12(+0.16%)
May 08, 2017	76.66	76.66	75.00	75.20	277,364	-1.70(-2.21%)
May 05, 2017	78.68	79.77	76.03	76.90	336,484	-2.71(-3.40%)
May 04, 2017	80.70	80.70	74.43	79.61	480,160	-2.39(-2.91%)
May 03, 2017	82.76	84.14	81.59	82.00	258,719	+0.08(+0.10%)
May 02, 2017	82.93	83.77	81.67	81.91	204,123	-1.09(-1.32%)
May 01, 2017	81.83	83.17	81.43	83.01	114,841	+1.17(+1.43%)
Apr 28, 2017	83.25	83.65	81.75	81.83	126,994	-1.29(-1.56%)
Apr 27, 2017	83.33	84.02	82.62	83.13	173,125	+0.40(+0.49%)
Apr 26, 2017	82.04	83.82	82.04	82.72	146,405	+0.65(+0.79%)
Apr 25, 2017	81.27	83.13	81.15	82.08	187,161	+1.70(+2.11%)
Apr 24, 2017	79.93	80.38	79.37	80.38	185,175	+1.74(+2.21%)
Apr 21, 2017	78.64	79.53	78.44	78.64	249,829	-0.12(-0.15%)
Apr 20, 2017	77.55	79.12	77.30	78.76	306,095	+1.86(+2.42%)
Apr 19, 2017	75.93	77.63	75.87	76.90	273,285	+1.29(+1.71%)
Apr 18, 2017	74.67	75.79	74.63	75.60	182,551	+0.32(+0.43%)
Apr 17, 2017	75.08	76.01	74.79	75.28	110,469	+0.24(+0.32%)
Apr 13, 2017	75.28	75.93	74.47	75.04	124,341	-0.81(-1.07%)
Apr 12, 2017	76.57	76.59	74.92	75.85	293,591	-0.85(-1.11%)
Apr 11, 2017	75.24	76.70	74.59	76.70	213,317	+0.77(+1.01%)
Apr 10, 2017	75.93	76.86	74.84	75.93	187,648	-0.36(-0.48%)
Apr 07, 2017	74.75	76.33	74.75	76.29	203,022	+1.25(+1.67%)
Apr 06, 2017	75.68	76.17	74.67	75.04	274,838	-0.93(-1.22%)
Apr 05, 2017	78.64	78.64	75.73	75.97	371,716	-2.06(-2.64%)
Apr 04, 2017	78.88	79.58	77.79	78.03	292,627	-0.89(-1.13%)
Apr 03, 2017	80.70	80.78	77.32	78.92	314,746	-1.82(-2.25%)
Mar 31, 2017	81.15	81.67	80.13	80.74	230,555	-0.20(-0.25%)
Mar 30, 2017	80.26	81.47	80.26	80.94	340,969	+0.73(+0.91%)
Mar 29, 2017	80.90	81.83	79.69	80.22	319,939	-0.73(-0.90%)
Mar 28, 2017	79.57	81.19	78.94	80.94	334,576	+0.97(+1.21%)
Mar 27, 2017	78.76	80.30	76.84	79.97	207,992	-0.89(-1.10%)
Mar 24, 2017	80.74	81.47	80.42	80.86	199,183	+0.12(+0.15%)
Mar 23, 2017	80.82	81.43	79.73	80.74	196,899	+0.12(+0.15%)
Mar 22, 2017	79.73	80.62	78.70	80.62	217,460	+0.93(+1.17%)
Mar 21, 2017	82.68	82.68	79.41	79.69	198,121	-2.71(-3.29%)
Mar 20, 2017	83.41	83.59	81.75	82.40	155,151	-0.89(-1.07%)
Mar 17, 2017	83.77	83.77	82.72	83.29	368,774	+0.20(+0.24%)
Mar 16, 2017	84.99	85.11	83.05	83.09	163,040	-1.46(-1.72%)
Mar 15, 2017	83.17	85.31	82.93	84.54	220,363	+2.02(+2.45%)
Mar 14, 2017	82.20	82.72	81.63	82.52	164,221	-0.40(-0.49%)
Mar 13, 2017		83.21	81.63	82.93	130,383	+0.57(+0.69%)
Mar 10, 2017	81.55	82.84	80.90	82.36	282,484	+0.69(+0.84%)
Mar 09, 2017	86.73	87.01	81.27	81.67	305,782	-5.42(-6.22%)
Mar 08, 2017	89.64	89.64	87.01	87.09	207,555	-1.94(-2.18%)
Mar 07, 2017	89.60	89.80	88.59	89.03	235,708	-1.33(-1.48%)
Mar 06, 2017	89.60	90.61	89.24	90.37	123,851	-0.45(-0.49%)
Mar 03, 2017	90.77	90.99	90.03	90.81	132,300	+0.04(+0.04%)
Mar 02, 2017	90.29	90.81	89.07	90.77	127,454	+0.32(+0.36%)
Mar 01, 2017	88.60	90.65	87.87	90.45	240,935	+3.70(+4.27%)
Feb 28, 2017	89.81	90.00	86.64	86.74	158,093	-2.94(-3.28%)
Feb 27, 2017	87.47	89.72	87.35	89.68	225,124	+1.85(+2.11%)
Feb 24, 2017	86.91	88.11	86.61	87.83	123,919	-0.44(-0.50%)
Feb 23, 2017	89.68	89.68	88.11	88.27	235,126	-1.13(-1.26%)
Feb 22, 2017	88.44	89.44	87.67	89.40	111,383	+0.68(+0.77%)
Feb 21, 2017	88.03	89.56	88.03	88.72	143,707	+0.97(+1.10%)
Feb 17, 2017		87.75	87.75	87.75	0	-0.72(-0.82%)
Feb 16, 2017	87.71	88.64	87.71	88.48	207,071	+0.93(+1.06%)
Feb 15, 2017	87.03	87.63	86.72	87.55	131,274	+0.20(+0.23%)
Feb 14, 2017	86.91	87.39	83.84	87.35	408,527	-0.08(-0.09%)
Feb 13, 2017	87.39	88.88	87.35	87.43	242,544	+0.16(+0.18%)
Feb 10, 2017	91.74	91.74	86.95	87.27	321,624	-3.34(-3.69%)
Feb 09, 2017	92.87	92.87	90.41	90.61	361,596	+1.69(+1.90%)
Feb 08, 2017	86.46	88.92	85.86	88.92	305,569	+1.89(+2.17%)
Feb 07, 2017	87.07	87.31	86.10	87.03	224,463	-0.04(-0.05%)
Feb 06, 2017	86.50	87.67	86.50	87.07	112,644	-0.12(-0.14%)
Feb 03, 2017	87.23	87.79	86.78	87.19	254,546	+0.20(+0.23%)
Feb 02, 2017	86.99	87.39	86.58	86.99	148,259	-0.28(-0.32%)
Feb 01, 2017	88.40	89.72	86.22	87.27	306,218	-1.13(-1.28%)
Jan 31, 2017	88.27	89.97	88.27	88.40	230,581	-0.20(-0.23%)
Jan 30, 2017	92.22	92.22	88.52	88.60	439,669	-5.48(-5.82%)
Jan 27, 2017	93.39	94.36	92.30	94.07	189,339	+0.72(+0.78%)
Jan 26, 2017	93.43	94.23	92.70	93.35	164,586	+0.48(+0.52%)
Jan 25, 2017	90.77	92.91	90.21	92.87	164,447	+2.82(+3.13%)
Jan 24, 2017	87.39	90.33	87.03	90.05	162,793	+3.10(+3.57%)
Jan 23, 2017	85.01	87.07	85.01	86.95	234,187	+1.53(+1.79%)
Jan 20, 2017	86.62	86.99	84.89	85.42	328,863	-1.33(-1.53%)
Jan 19, 2017	89.00	89.00	86.70	86.74	118,796	-2.01(-2.27%)
Jan 18, 2017	88.15	89.04	88.03	88.76	97,254	+0.56(+0.64%)
Jan 17, 2017	90.85	90.85	87.63	88.19	111,044	-2.46(-2.71%)
Jan 13, 2017		90.65	90.65	90.65	0	+2.05(+2.32%)
Jan 12, 2017	88.72	88.72	87.31	88.60	120,728	-0.08(-0.09%)
Jan 11, 2017	88.72	89.16	87.15	88.68	103,233	+0.16(+0.18%)
Jan 10, 2017	86.42	88.64	86.06	88.52	156,036	+2.09(+2.42%)
Jan 09, 2017	88.11	88.11	86.22	86.42	121,025	-1.93(-2.19%)
Jan 06, 2017	88.64	89.20	87.15	88.36	192,462	+0.89(+1.01%)
Jan 05, 2017	88.27	89.02	86.87	87.47	176,100	-0.40(-0.46%)
Jan 04, 2017	93.27	93.27	87.75	87.87	273,322	-5.96(-6.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.